Elmos Semiconductor SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	71.400	72.800	71.400	72.500	70.932	8,800
2025-02-21	72.100	73.100	71.400	71.600	70.051	16,304
2025-02-20	73.000	74.500	72.300	72.500	70.932	16,339
2025-02-19	69.400	74.500	69.400	72.900	71.323	43,237
2025-02-18	70.000	70.100	66.200	69.200	67.703	70,461
2025-02-17	72.300	73.700	72.200	72.600	71.030	8,132
2025-02-14	72.500	73.400	71.900	72.400	70.834	13,066
2025-02-13	71.800	72.700	70.700	72.400	70.834	13,154
2025-02-12	70.700	71.100	69.100	71.100	69.562	14,166
2025-02-11	69.000	70.700	68.200	70.300	68.780	18,327
2025-02-10	68.300	69.700	68.300	68.700	67.214	10,732
2025-02-07	68.900	69.100	67.900	68.200	66.725	11,915
2025-02-06	69.000	69.000	67.900	68.900	67.410	12,119
2025-02-05	70.900	70.900	67.500	68.800	67.312	22,241
2025-02-04	70.000	71.500	68.800	70.500	68.975	17,922
2025-02-03	68.300	69.200	67.500	68.400	66.921	24,606
2025-01-31	70.600	71.400	70.200	71.000	69.464	20,092
2025-01-30	71.800	72.400	69.900	70.300	68.780	22,791
2025-01-29	74.200	75.200	71.900	71.900	70.345	15,650
2025-01-28	75.200	76.700	73.100	73.100	71.519	14,260
2025-01-27	73.900	75.100	72.000	75.000	73.378	27,708
2025-01-24	76.300	77.400	75.400	75.900	74.258	8,644
2025-01-23	76.300	76.700	74.500	75.800	74.161	18,165
2025-01-22	76.900	77.600	76.300	76.300	74.650	15,730
2025-01-21	76.300	77.400	75.900	75.900	74.258	10,122
2025-01-20	76.500	77.200	75.200	77.100	75.433	16,217
2025-01-17	74.700	76.500	74.100	76.300	74.650	9,468
2025-01-16	74.500	75.000	72.400	74.400	72.791	15,385
2025-01-15	74.000	74.800	72.800	73.800	72.204	17,002
2025-01-14	75.000	75.300	73.800	73.800	72.204	25,988
2025-01-13	77.200	77.300	73.800	74.500	72.889	21,635
2025-01-10	78.000	79.300	77.700	78.100	76.411	28,117
2025-01-09	75.000	77.600	74.900	76.900	75.237	13,814
2025-01-08	76.400	76.500	74.000	74.900	73.280	34,403
2025-01-07	78.600	81.700	77.000	77.000	75.335	47,952
2025-01-06	69.000	75.900	69.000	75.000	73.378	31,404
2025-01-03	68.000	68.700	67.000	68.300	66.823	11,436
2025-01-02	67.700	68.500	66.400	67.500	66.040	15,224
2024-12-30	68.900	69.000	67.700	68.000	66.529	6,780
2024-12-27	67.000	69.000	67.000	69.000	67.508	17,061
2024-12-23	68.800	68.800	66.200	66.600	65.160	11,875
2024-12-20	66.600	68.300	65.600	68.300	66.823	31,596
2024-12-19	68.500	69.400	67.000	67.300	65.844	19,398
2024-12-18	69.900	71.500	69.000	70.600	69.073	14,611
2024-12-17	67.400	70.300	67.100	69.500	67.997	17,232
2024-12-16	67.900	68.600	67.000	67.300	65.844	11,295
2024-12-13	67.800	69.000	67.800	68.100	66.627	9,418
2024-12-12	66.500	68.200	66.300	67.800	66.334	9,290
2024-12-11	67.000	67.900	66.400	66.800	65.355	9,869
2024-12-10	65.900	67.800	65.100	67.500	66.040	12,952
2024-12-09	67.000	67.600	66.000	66.300	64.866	11,793
2024-12-06	64.600	66.600	64.600	66.300	64.866	11,262
2024-12-05	63.000	65.300	63.000	65.000	63.594	18,023
2024-12-04	59.500	63.800	59.500	63.800	62.420	28,096
2024-12-03	59.300	59.800	58.100	59.800	58.507	12,679
2024-12-02	61.100	61.400	58.200	58.800	57.528	17,724
2024-11-29	61.200	63.200	60.900	62.100	60.757	15,205
2024-11-28	61.000	62.900	61.000	61.600	60.268	9,331
2024-11-27	61.900	61.900	61.000	61.400	60.072	8,020
2024-11-26	62.300	64.400	61.500	62.100	60.757	11,170

← NewerPage 8 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	1.5000 EUR
2025-05-16	1.0000 EUR
2024-05-16	0.8500 EUR
2023-05-11	0.7500 EUR
2022-05-12	0.6500 EUR
2021-05-21	0.5200 EUR
2020-05-25	0.5200 EUR
2020-05-14	0.5200 EUR
2019-05-16	0.5200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.